KGC
Kinross Gold (KGC)
NYSE
$23.44-$0.04 (-0.17%)
Price as of Jul 13, 2026 7:48 PM EDT
  • $28.6B
    Market Cap
  • 51.45%
    1-Year Change
  • Gold
    Industry
  • 1 Month
    -8.21%
    Low Price$23.06
    High Price$27.99
  • 3 Months
    -29.98%
    Low Price$23.06
    High Price$34.94
  • 1 Year
    +51.45%
    Low Price$15.33
    High Price$38.07
Date
Open
High
Low
Close
Change (%)
Volume
07/13/2026
23.79
23.95
23.19
23.48
-2.73%
7,156,282
07/10/2026
23.96
24.24
23.73
24.14
-0.25%
7,750,212
07/09/2026
23.51
24.24
23.27
24.20
+4.94%
9,704,249
07/08/2026
23.30
23.53
22.58
23.06
-3.43%
11,394,532
07/07/2026
24.64
24.84
23.67
23.88
-3.40%
7,754,355
07/06/2026
24.81
25.12
24.26
24.72
+0.04%
7,798,509
07/02/2026
24.23
24.88
24.18
24.71
+5.28%
9,247,045
07/01/2026
23.46
24.45
23.33
23.47
-0.64%
5,552,637
06/30/2026
23.67
23.79
23.13
23.62
-0.67%
8,269,097
06/29/2026
23.85
23.95
23.45
23.78
-1.98%
7,358,326
06/26/2026
24.16
24.85
24.16
24.26
+0.92%
8,948,476
06/25/2026
24.41
24.49
23.78
24.04
+1.43%
7,614,474
06/24/2026
23.81
24.31
23.30
23.70
-5.24%
17,013,972
06/23/2026
25.20
25.65
24.92
25.01
-4.90%
12,803,659
06/22/2026
26.10
26.52
25.86
26.30
-1.39%
8,389,858
06/18/2026
27.42
27.93
26.30
26.67
-2.24%
8,082,344
06/17/2026
27.95
29.05
27.26
27.28
-2.54%
11,028,700
06/16/2026
27.66
28.18
27.31
27.99
+2.38%
6,310,408
06/15/2026
27.29
27.82
27.20
27.34
+6.88%
9,916,566
06/12/2026
25.20
25.66
24.67
25.58
+2.90%
9,280,043
06/11/2026
23.85
24.96
23.68
24.86
+5.07%
14,529,887
06/10/2026
24.36
24.97
23.52
23.66
-6.37%
13,753,274
06/09/2026
26.24
26.24
24.24
25.27
-2.28%
12,685,877
06/08/2026
26.46
26.52
25.65
25.86
-1.37%
9,779,418
06/05/2026
27.92
28.02
26.11
26.22
-8.32%
11,487,996
06/04/2026
28.56
29.12
28.38
28.60
+1.53%
5,156,211
06/03/2026
28.51
28.64
28.01
28.17
-2.83%
6,501,812
06/02/2026
29.37
29.69
28.80
28.99
-0.51%
5,980,166
06/01/2026
29.49
29.49
28.52
29.14
-3.45%
7,793,405
05/29/2026
29.19
30.46
29.14
30.18
+3.04%
8,708,751
05/28/2026
28.18
29.37
27.89
29.29
+2.74%
5,815,540
05/27/2026
28.68
29.11
28.49
28.51
-3.32%
5,871,056
05/26/2026
28.96
29.54
28.95
29.49
+4.24%
7,751,268
05/22/2026
28.58
28.58
27.98
28.29
-1.36%
4,626,358
05/21/2026
28.04
29.03
27.92
28.68
+0.35%
5,225,277
05/21/2026
$0.04 Dividend
05/20/2026
27.78
28.71
27.48
28.58
+4.30%
7,001,199
05/19/2026
27.97
28.15
27.20
27.40
-3.75%
9,409,707
05/18/2026
28.68
29.37
28.38
28.47
+0.46%
6,064,328
05/15/2026
29.64
29.74
28.09
28.34
-8.13%
9,602,385
05/14/2026
31.16
31.19
30.53
30.85
-1.22%
5,030,096
05/13/2026
31.45
31.51
30.83
31.23
-1.45%
5,169,748
05/12/2026
31.18
31.90
30.30
31.69
-0.25%
8,429,887
05/11/2026
31.51
32.74
31.51
31.77
+0.95%
9,992,029
05/08/2026
30.72
31.51
30.72
31.47
+3.58%
5,562,968
05/07/2026
31.53
32.06
30.28
30.38
-1.17%
12,950,029
05/06/2026
30.33
31.04
30.27
30.74
+6.84%
7,770,365
05/05/2026
29.51
29.71
28.68
28.77
-0.28%
5,768,679
05/04/2026
29.14
29.50
28.73
28.85
-2.23%
7,014,067
05/01/2026
29.93
29.93
29.02
29.51
-2.28%
8,193,543
04/30/2026
31.45
31.63
29.91
30.20
+1.27%
8,987,827
04/29/2026
30.12
30.25
29.69
29.82
-2.16%
9,706,407
04/29/2026
$0.71 Earnings
04/28/2026
31.23
31.40
30.14
30.48
-5.04%
9,637,125
04/27/2026
32.35
32.48
31.73
32.10
-1.98%
5,204,324
04/24/2026
32.32
32.85
31.90
32.74
+2.09%
5,507,352
04/23/2026
32.13
32.63
31.19
32.08
-1.44%
12,065,625
04/22/2026
32.69
32.84
32.31
32.54
+1.65%
6,710,981
04/21/2026
34.26
34.47
31.93
32.02
-7.61%
10,603,558
04/20/2026
34.52
34.78
33.87
34.65
-0.69%
6,715,616
04/17/2026
34.34
35.51
34.10
34.89
+3.16%
7,961,328
04/16/2026
33.61
33.92
33.28
33.82
+1.44%
6,071,930
04/15/2026
33.84
34.36
33.09
33.34
-1.82%
8,502,693
04/14/2026
33.89
34.25
33.58
33.96
+1.28%
7,300,112
04/13/2026
33.43
33.68
32.96
33.53
-0.56%
6,915,517
04/10/2026
33.24
33.75
33.20
33.72
+2.83%
6,600,757
04/09/2026
33.18
33.64
32.41
32.79
-0.76%
6,146,088
04/08/2026
33.70
33.91
32.54
33.04
+4.65%
11,862,665
04/07/2026
31.34
31.60
30.55
31.58
+0.83%
6,942,003
04/06/2026
31.41
31.77
31.15
31.32
-0.48%
5,732,995
04/02/2026
30.09
31.84
30.09
31.47
-1.59%
9,958,901
04/01/2026
31.60
32.40
31.04
31.98
+4.91%
10,930,860
03/31/2026
29.28
30.52
29.28
30.48
+6.71%
11,420,225
03/30/2026
29.36
29.45
28.16
28.56
-0.49%
10,731,839
03/27/2026
27.65
28.95
27.53
28.70
+3.05%
10,070,820
03/26/2026
28.06
29.20
27.82
27.85
-3.89%
8,195,815
03/25/2026
29.36
29.42
28.78
28.98
+3.94%
10,053,422
03/24/2026
27.23
28.13
26.98
27.88
+0.40%
12,335,222
03/23/2026
26.50
28.11
26.42
27.77
+4.79%
17,645,756
03/20/2026
27.42
27.47
26.02
26.50
-3.21%
14,912,696
03/19/2026
26.46
27.45
26.07
27.38
-5.28%
18,704,635
03/18/2026
29.87
29.87
28.39
28.91
-6.61%
11,773,157
03/17/2026
31.34
31.90
30.62
30.96
-0.16%
7,792,735
03/16/2026
30.23
31.55
30.20
31.01
+1.57%
9,862,384
03/13/2026
32.05
32.20
30.32
30.53
-6.00%
12,235,364
03/12/2026
32.82
33.14
31.85
32.47
-0.12%
10,200,877
03/11/2026
32.16
32.70
31.32
32.51
-0.58%
8,347,970
03/11/2026
$0.04 Dividend
03/10/2026
32.92
33.27
32.49
32.70
+0.83%
10,981,095
03/09/2026
31.38
32.48
30.57
32.43
-0.09%
12,518,807
03/06/2026
31.86
32.72
31.58
32.46
-0.58%
10,573,973
03/05/2026
33.13
33.22
31.85
32.65
-3.62%
13,033,168
03/04/2026
34.45
34.49
33.38
33.88
+0.50%
7,201,989
03/03/2026
34.88
34.89
32.38
33.71
-8.13%
14,095,477
03/02/2026
37.51
37.68
35.69
36.69
-0.54%
13,079,664
02/27/2026
36.92
37.24
36.59
36.89
+0.63%
10,839,143
02/26/2026
35.52
36.68
34.99
36.66
+2.00%
8,812,474
02/25/2026
36.30
36.39
35.69
35.95
-0.06%
7,956,470
02/24/2026
34.41
36.27
34.18
35.97
+1.49%
9,676,443
02/23/2026
34.06
35.46
33.98
35.44
+6.22%
16,294,446